Super Group Limited SPG
JSE · Südafrika · Transport
ZAc 1.731,00-17,00 (-0,97 %)
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1.734,00 | -0,80 % | ZAc 1.749,00 | ZAc 1.749,00 | ZAc 1.712,00 | 23,47K |
| 2026-09-30 | ZAc 1.748,00 | +0,52 % | ZAc 1.707,00 | ZAc 1.752,00 | ZAc 1.708,00 | 839,48K |
| 2026-09-29 | ZAc 1.739,00 | -0,51 % | ZAc 1.752,00 | ZAc 1.777,00 | ZAc 1.732,00 | 630,44K |
| 2026-09-28 | ZAc 1.748,00 | -3,05 % | ZAc 1.762,00 | ZAc 1.803,00 | ZAc 1.746,00 | 272,20K |
| 2026-09-25 | ZAc 1.803,00 | -0,72 % | ZAc 1.821,00 | ZAc 1.831,00 | ZAc 1.786,00 | 98,08K |
| 2026-09-23 | ZAc 1.816,00 | +0,78 % | ZAc 1.800,00 | ZAc 1.816,00 | ZAc 1.767,00 | 422,46K |
| 2026-09-22 | ZAc 1.802,00 | -0,88 % | ZAc 1.805,00 | ZAc 1.806,00 | ZAc 1.776,00 | 361,27K |
| 2026-09-21 | ZAc 1.818,00 | -0,66 % | ZAc 1.840,00 | ZAc 1.830,00 | ZAc 1.806,00 | 391,73K |
| 2026-09-18 | ZAc 1.830,00 | 0,00 % | ZAc 1.827,00 | ZAc 1.830,00 | ZAc 1.818,00 | 2,46M |
| 2026-09-17 | ZAc 1.830,00 | +4,04 % | ZAc 1.779,00 | ZAc 1.868,00 | ZAc 1.755,00 | 1,15M |
| 2026-09-16 | ZAc 1.759,00 | -0,68 % | ZAc 1.736,00 | ZAc 1.790,00 | ZAc 1.738,00 | 4,06M |
| 2026-09-15 | ZAc 1.771,00 | +1,37 % | ZAc 1.767,00 | ZAc 1.771,00 | ZAc 1.734,00 | 423,87K |
| 2026-09-14 | ZAc 1.747,00 | -1,85 % | ZAc 1.785,00 | ZAc 1.794,00 | ZAc 1.732,00 | 439,91K |
| 2026-09-11 | ZAc 1.780,00 | -0,61 % | ZAc 1.795,00 | ZAc 1.795,00 | ZAc 1.750,00 | 397,72K |
| 2026-09-10 | ZAc 1.791,00 | +2,34 % | ZAc 1.790,00 | ZAc 1.806,00 | ZAc 1.761,00 | 445,20K |
| 2026-09-09 | ZAc 1.750,00 | -1,80 % | ZAc 1.785,00 | ZAc 1.789,00 | ZAc 1.725,00 | 487,39K |
| 2026-09-08 | ZAc 1.782,00 | +1,83 % | ZAc 1.784,00 | ZAc 1.838,00 | ZAc 1.741,00 | 2,27M |
| 2026-09-07 | ZAc 1.750,00 | 0,00 % | ZAc 1.780,00 | ZAc 1.780,00 | ZAc 1.745,00 | 261,55K |
| 2026-09-04 | ZAc 1.750,00 | +3,18 % | ZAc 1.696,00 | ZAc 1.780,00 | ZAc 1.696,00 | 136,81K |
| 2026-09-03 | ZAc 1.696,00 | -2,86 % | ZAc 1.749,00 | ZAc 1.749,00 | ZAc 1.655,00 | 1,37M |
| 2026-09-02 | ZAc 1.746,00 | -0,11 % | ZAc 1.769,00 | ZAc 1.769,00 | ZAc 1.695,00 | 409,92K |
| 2026-09-01 | ZAc 1.748,00 | -2,35 % | ZAc 1.785,00 | ZAc 1.799,00 | ZAc 1.746,00 | 348,67K |
| 2026-08-31 | ZAc 1.790,00 | -0,56 % | ZAc 1.816,00 | ZAc 1.824,00 | ZAc 1.790,00 | 201,81K |
| 2026-08-28 | ZAc 1.800,00 | +0,06 % | ZAc 1.791,00 | ZAc 1.870,00 | ZAc 1.785,00 | 71,93K |
| 2026-08-27 | ZAc 1.799,00 | +1,24 % | ZAc 1.789,00 | ZAc 1.803,00 | ZAc 1.786,00 | 150,86K |
| 2026-08-26 | ZAc 1.777,00 | -0,50 % | ZAc 1.786,00 | ZAc 1.815,00 | ZAc 1.763,00 | 162,49K |
| 2026-08-25 | ZAc 1.786,00 | -2,78 % | ZAc 1.860,00 | ZAc 1.873,00 | ZAc 1.785,00 | 159,31K |
| 2026-08-24 | ZAc 1.837,00 | -1,66 % | ZAc 1.865,00 | ZAc 1.877,00 | ZAc 1.837,00 | 174,30K |
| 2026-08-21 | ZAc 1.868,00 | -1,22 % | ZAc 1.890,00 | ZAc 1.898,00 | ZAc 1.864,00 | 236,73K |
| 2026-08-20 | ZAc 1.891,00 | -2,68 % | ZAc 1.934,00 | ZAc 1.934,00 | ZAc 1.882,00 | 830,43K |
| 2026-08-19 | ZAc 1.943,00 | +1,20 % | ZAc 1.967,00 | ZAc 1.967,00 | ZAc 1.803,00 | 333,85K |
| 2026-08-18 | ZAc 1.920,00 | -1,54 % | ZAc 1.957,00 | ZAc 1.957,00 | ZAc 1.880,00 | 100,94K |
| 2026-08-17 | ZAc 1.950,00 | -1,91 % | ZAc 2.029,00 | ZAc 2.035,00 | ZAc 1.950,00 | 63,90K |
| 2026-08-14 | ZAc 1.988,00 | +0,30 % | ZAc 2.015,00 | ZAc 2.015,00 | ZAc 1.980,00 | 188,53K |
| 2026-08-13 | ZAc 1.982,00 | -2,60 % | ZAc 2.063,00 | ZAc 2.066,00 | ZAc 1.980,00 | 221,62K |
| 2026-08-12 | ZAc 2.035,00 | -1,79 % | ZAc 2.072,00 | ZAc 2.079,00 | ZAc 2.035,00 | 175,10K |
| 2026-08-11 | ZAc 2.072,00 | -1,89 % | ZAc 2.100,00 | ZAc 2.100,00 | ZAc 2.040,00 | 336,83K |
| 2026-08-07 | ZAc 2.112,00 | +3,18 % | ZAc 2.071,00 | ZAc 2.126,00 | ZAc 2.056,00 | 183,04K |
| 2026-08-06 | ZAc 2.047,00 | +2,25 % | ZAc 2.023,00 | ZAc 2.074,00 | ZAc 1.979,00 | 311,53K |
| 2026-08-05 | ZAc 2.002,00 | +5,09 % | ZAc 1.910,00 | ZAc 2.058,00 | ZAc 1.909,00 | 405,28K |
| 2026-08-04 | ZAc 1.905,00 | +0,26 % | ZAc 1.929,00 | ZAc 1.929,00 | ZAc 1.896,00 | 57,82K |
| 2026-08-03 | ZAc 1.900,00 | +0,37 % | ZAc 1.900,00 | ZAc 1.934,00 | ZAc 1.894,00 | 207,42K |
| 2026-07-31 | ZAc 1.893,00 | -0,32 % | ZAc 1.850,00 | ZAc 1.908,00 | ZAc 1.851,00 | 471,12K |
| 2026-07-30 | ZAc 1.899,00 | +0,53 % | ZAc 1.853,00 | ZAc 1.900,00 | ZAc 1.853,00 | 21,80K |
| 2026-07-29 | ZAc 1.889,00 | -2,88 % | ZAc 1.942,00 | ZAc 1.942,00 | ZAc 1.889,00 | 80,34K |
| 2026-07-28 | ZAc 1.945,00 | +2,96 % | ZAc 1.930,00 | ZAc 1.952,00 | ZAc 1.900,00 | 184,86K |
| 2026-07-27 | ZAc 1.889,00 | -0,53 % | ZAc 1.880,00 | ZAc 1.925,00 | ZAc 1.880,00 | 96,23K |
| 2026-07-24 | ZAc 1.899,00 | -0,37 % | ZAc 1.928,00 | ZAc 1.928,00 | ZAc 1.820,00 | 229,79K |
| 2026-07-23 | ZAc 1.906,00 | -1,29 % | ZAc 1.904,00 | ZAc 1.951,00 | ZAc 1.904,00 | 114,37K |
| 2026-07-22 | ZAc 1.931,00 | -1,18 % | ZAc 1.940,00 | ZAc 1.940,00 | ZAc 1.900,00 | 83,61K |
| 2026-07-21 | ZAc 1.954,00 | -0,31 % | ZAc 2.014,00 | ZAc 2.014,00 | ZAc 1.919,00 | 69,07K |
| 2026-07-20 | ZAc 1.960,00 | +1,87 % | ZAc 1.920,00 | ZAc 1.967,00 | ZAc 1.906,00 | 70,97K |
| 2026-07-17 | ZAc 1.924,00 | -0,67 % | ZAc 1.920,00 | ZAc 1.936,00 | ZAc 1.916,00 | 64,35K |
| 2026-07-16 | ZAc 1.937,00 | -1,37 % | ZAc 1.985,00 | ZAc 1.986,00 | ZAc 1.921,00 | 161,48K |
| 2026-07-15 | ZAc 1.964,00 | -2,39 % | ZAc 2.016,00 | ZAc 2.027,00 | ZAc 1.940,00 | 1,75M |
| 2026-07-14 | ZAc 2.012,00 | +1,77 % | ZAc 1.939,00 | ZAc 2.012,00 | ZAc 1.926,00 | 237,29K |
| 2026-07-13 | ZAc 1.977,00 | -0,75 % | ZAc 1.939,00 | ZAc 1.985,00 | ZAc 1.939,00 | 104,34K |
| 2026-07-10 | ZAc 1.992,00 | +2,84 % | ZAc 1.918,00 | ZAc 1.992,00 | ZAc 1.918,00 | 174,69K |
| 2026-07-09 | ZAc 1.937,00 | +1,95 % | ZAc 1.960,00 | ZAc 1.950,00 | ZAc 1.919,00 | 427,86K |
| 2026-07-08 | ZAc 1.900,00 | -2,71 % | ZAc 1.948,00 | ZAc 1.948,00 | ZAc 1.883,00 | 76,73K |
| 2026-07-07 | ZAc 1.953,00 | +2,79 % | ZAc 1.918,00 | ZAc 1.953,00 | ZAc 1.888,00 | 672,68K |
| 2026-07-06 | ZAc 1.900,00 | -0,26 % | ZAc 1.927,00 | ZAc 1.927,00 | ZAc 1.882,00 | 2,87M |
| 2026-07-03 | ZAc 1.905,00 | -0,05 % | ZAc 1.920,00 | ZAc 1.920,00 | ZAc 1.897,00 | 573,90K |
| 2026-07-02 | ZAc 1.906,00 | +0,90 % | ZAc 1.898,00 | ZAc 1.957,00 | ZAc 1.894,00 | 312,07K |
| 2026-07-01 | ZAc 1.889,00 | -3,43 % | ZAc 1.907,00 | ZAc 1.940,00 | ZAc 1.848,00 | 437,38K |
| 2026-06-30 | ZAc 1.956,00 | +0,51 % | ZAc 1.949,00 | ZAc 1.956,00 | ZAc 1.916,00 | 273,47K |
| 2026-06-29 | ZAc 1.946,00 | +2,96 % | ZAc 1.877,00 | ZAc 1.958,00 | ZAc 1.877,00 | 352,97K |
| 2026-06-26 | ZAc 1.890,00 | -1,05 % | ZAc 1.910,00 | ZAc 1.910,00 | ZAc 1.869,00 | 116,84K |
| 2026-06-25 | ZAc 1.910,00 | -1,04 % | ZAc 1.931,00 | ZAc 1.968,00 | ZAc 1.891,00 | 223,92K |
| 2026-06-24 | ZAc 1.930,00 | +0,10 % | ZAc 1.928,00 | ZAc 1.943,00 | ZAc 1.910,00 | 190,86K |
| 2026-06-23 | ZAc 1.928,00 | -1,88 % | ZAc 1.954,00 | ZAc 1.966,00 | ZAc 1.883,00 | 377,25K |
| 2026-06-22 | ZAc 1.965,00 | +3,80 % | ZAc 1.864,00 | ZAc 1.969,00 | ZAc 1.840,00 | 214,83K |
| 2026-06-19 | ZAc 1.893,00 | +0,32 % | ZAc 1.878,00 | ZAc 1.900,00 | ZAc 1.855,00 | 2,60M |
| 2026-06-18 | ZAc 1.887,00 | -0,58 % | ZAc 1.911,00 | ZAc 1.910,00 | ZAc 1.875,00 | 238,02K |
| 2026-06-17 | ZAc 1.898,00 | +1,23 % | ZAc 1.889,00 | ZAc 1.903,00 | ZAc 1.870,00 | 292,05K |
| 2026-06-15 | ZAc 1.875,00 | +1,19 % | ZAc 1.868,00 | ZAc 1.890,00 | ZAc 1.844,00 | 160,99K |
| 2026-06-12 | ZAc 1.853,00 | +1,93 % | ZAc 1.828,00 | ZAc 1.873,00 | ZAc 1.826,00 | 509,27K |
| 2026-06-11 | ZAc 1.818,00 | -0,66 % | ZAc 1.812,00 | ZAc 1.858,00 | ZAc 1.810,00 | 235,45K |
| 2026-06-10 | ZAc 1.830,00 | +0,72 % | ZAc 1.821,00 | ZAc 1.830,00 | ZAc 1.786,00 | 187,98K |
| 2026-06-09 | ZAc 1.817,00 | +1,28 % | ZAc 1.799,00 | ZAc 1.827,00 | ZAc 1.795,00 | 283,06K |
| 2026-06-08 | ZAc 1.794,00 | +3,76 % | ZAc 1.734,00 | ZAc 1.794,00 | ZAc 1.725,00 | 322,63K |
| 2026-06-05 | ZAc 1.729,00 | +1,65 % | ZAc 1.702,00 | ZAc 1.736,00 | ZAc 1.693,00 | 392,27K |
| 2026-06-04 | ZAc 1.701,00 | +1,55 % | ZAc 1.685,00 | ZAc 1.707,00 | ZAc 1.680,00 | 195,56K |
| 2026-06-03 | ZAc 1.675,00 | 0,00 % | ZAc 1.681,00 | ZAc 1.685,00 | ZAc 1.672,00 | 172,63K |
| 2026-06-02 | ZAc 1.675,00 | -0,30 % | ZAc 1.703,00 | ZAc 1.703,00 | ZAc 1.656,00 | 256,31K |
| 2026-06-01 | ZAc 1.680,00 | +0,18 % | ZAc 1.664,00 | ZAc 1.690,00 | ZAc 1.660,00 | 226,37K |
| 2026-05-29 | ZAc 1.677,00 | -1,93 % | ZAc 1.720,00 | ZAc 1.720,00 | ZAc 1.655,00 | 577,11K |
| 2026-05-28 | ZAc 1.710,00 | -0,93 % | ZAc 1.715,00 | ZAc 1.716,00 | ZAc 1.677,00 | 2,19M |
| 2026-05-27 | ZAc 1.726,00 | +0,82 % | ZAc 1.718,00 | ZAc 1.732,00 | ZAc 1.655,00 | 374,07K |
| 2026-05-26 | ZAc 1.712,00 | -1,04 % | ZAc 1.727,00 | ZAc 1.730,00 | ZAc 1.685,00 | 316,31K |